32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231215 | 190300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 3784 |
| 3 | 20231215 | 190200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 4 | 20231215 | 190100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 5 | 20231215 | 190000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 6 | 20231215 | 185900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 7 | 20231215 | 185800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 8 | 20231215 | 185700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 9 | 20231215 | 185600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 10 | 20231215 | 185500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 11 | 20231215 | 185400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 12 | 20231215 | 185300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 13 | 20231215 | 185200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 14 | 20231215 | 185100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 15 | 20231215 | 185000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 16 | 20231215 | 184900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 17 | 20231215 | 184800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 18 | 20231215 | 184700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 19 | 20231215 | 184600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 20 | 20231215 | 184500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 21 | 20231215 | 184400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 22 | 20231215 | 184300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 23 | 20231215 | 184200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 24 | 20231215 | 184100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 25 | 20231215 | 184000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 26 | 20231215 | 183900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 27 | 20231215 | 183800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 28 | 20231215 | 183700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 29 | 20231215 | 183600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 30 | 20231215 | 183500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 31 | 20231215 | 183400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 32 | 20231215 | 183300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 3784 |
| 33 | 20231215 | 183200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 34 | 20231215 | 183100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 35 | 20231215 | 183000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 36 | 20231215 | 182900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 37 | 20231215 | 182800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 38 | 20231215 | 182700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 39 | 20231215 | 182600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 40 | 20231215 | 182500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 41 | 20231215 | 182400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 42 | 20231215 | 182300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 43 | 20231215 | 182200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 44 | 20231215 | 182100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 45 | 20231215 | 182000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 46 | 20231215 | 181900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 47 | 20231215 | 181800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 48 | 20231215 | 181700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 49 | 20231215 | 181600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 50 | 20231215 | 181500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 51 | 20231215 | 181400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 52 | 20231215 | 181300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 53 | 20231215 | 181200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 54 | 20231215 | 181100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 55 | 20231215 | 181000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 56 | 20231215 | 180900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 57 | 20231215 | 180800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 58 | 20231215 | 180700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 59 | 20231215 | 180600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 60 | 20231215 | 180500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 61 | 20231215 | 180400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 62 | 20231215 | 180300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 3784 |
| 63 | 20231215 | 180200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 64 | 20231215 | 180100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 65 | 20231215 | 180000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 66 | 20231215 | 175900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 67 | 20231215 | 175800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 68 | 20231215 | 175700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 69 | 20231215 | 175600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 70 | 20231215 | 175500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 71 | 20231215 | 175400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 72 | 20231215 | 175300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 73 | 20231215 | 175200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 74 | 20231215 | 175100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 75 | 20231215 | 175000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 76 | 20231215 | 174900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 77 | 20231215 | 174800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 78 | 20231215 | 174700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 79 | 20231215 | 174600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 80 | 20231215 | 174500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 81 | 20231215 | 174400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 82 | 20231215 | 174300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 83 | 20231215 | 174200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 84 | 20231215 | 174100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 85 | 20231215 | 174000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 86 | 20231215 | 173900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 87 | 20231215 | 173800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 88 | 20231215 | 173700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 89 | 20231215 | 173600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 90 | 20231215 | 173500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 91 | 20231215 | 173400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 92 | 20231215 | 173300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 3784 |
| 93 | 20231215 | 173200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 94 | 20231215 | 173100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 95 | 20231215 | 173000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 96 | 20231215 | 172900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 97 | 20231215 | 172800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 98 | 20231215 | 172700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 99 | 20231215 | 172600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 100 | 20231215 | 172500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 101 | 20231215 | 172400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 102 | 20231215 | 172300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 103 | 20231215 | 172200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 104 | 20231215 | 172100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 105 | 20231215 | 172000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 106 | 20231215 | 171900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 107 | 20231215 | 171800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 108 | 20231215 | 171700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 109 | 20231215 | 171600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 110 | 20231215 | 171500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 111 | 20231215 | 171400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 112 | 20231215 | 171300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 113 | 20231215 | 171200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 114 | 20231215 | 171100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 115 | 20231215 | 171000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 116 | 20231215 | 170900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 117 | 20231215 | 170800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 118 | 20231215 | 170700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 119 | 20231215 | 170600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 120 | 20231215 | 170500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 121 | 20231215 | 170400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 122 | 20231215 | 170300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 3784 |
| 123 | 20231215 | 170200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 124 | 20231215 | 170100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 125 | 20231215 | 170000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 126 | 20231215 | 165900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 127 | 20231215 | 165800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 128 | 20231215 | 165700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 129 | 20231215 | 165600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 130 | 20231215 | 165500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 131 | 20231215 | 165400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 132 | 20231215 | 165300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 133 | 20231215 | 165200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 134 | 20231215 | 165100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 135 | 20231215 | 165000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 136 | 20231215 | 164900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 137 | 20231215 | 164800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 138 | 20231215 | 164700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 139 | 20231215 | 164600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 140 | 20231215 | 164500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 141 | 20231215 | 164400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 142 | 20231215 | 164300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 143 | 20231215 | 164200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 144 | 20231215 | 164100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 145 | 20231215 | 164000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 146 | 20231215 | 163900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 147 | 20231215 | 163800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 148 | 20231215 | 163700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 149 | 20231215 | 163600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 150 | 20231215 | 163500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 151 | 20231215 | 163400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 152 | 20231215 | 163300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 3784 |
| 153 | 20231215 | 163200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 154 | 20231215 | 163100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 155 | 20231215 | 163000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 156 | 20231215 | 162900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 157 | 20231215 | 162800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 158 | 20231215 | 162700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 159 | 20231215 | 162600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 160 | 20231215 | 162500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 161 | 20231215 | 162400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 162 | 20231215 | 162300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 163 | 20231215 | 162200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 164 | 20231215 | 162100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 165 | 20231215 | 162000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 166 | 20231215 | 161900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 167 | 20231215 | 161800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 168 | 20231215 | 161700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 169 | 20231215 | 161600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 170 | 20231215 | 161500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 171 | 20231215 | 161400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 172 | 20231215 | 161300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 173 | 20231215 | 161200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 174 | 20231215 | 161100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 175 | 20231215 | 161000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 176 | 20231215 | 160900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 177 | 20231215 | 160800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 178 | 20231215 | 160700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 179 | 20231215 | 160600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 180 | 20231215 | 160500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 181 | 20231215 | 160400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 182 | 20231215 | 160300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 3784 |
| 183 | 20231215 | 160200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 184 | 20231215 | 160100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 185 | 20231215 | 160000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 186 | 20231215 | 155900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 187 | 20231215 | 155800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 188 | 20231215 | 155700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 189 | 20231215 | 155600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 190 | 20231215 | 155500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 191 | 20231215 | 155400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 192 | 20231215 | 155300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 193 | 20231215 | 155200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 194 | 20231215 | 155100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 195 | 20231215 | 155000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 196 | 20231215 | 154900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 197 | 20231215 | 154800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 198 | 20231215 | 154700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 199 | 20231215 | 154600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 200 | 20231215 | 154500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 201 | 20231215 | 154400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 202 | 20231215 | 154300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 203 | 20231215 | 154200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 204 | 20231215 | 154100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 205 | 20231215 | 154000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 206 | 20231215 | 153900 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 207 | 20231215 | 153800 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 208 | 20231215 | 153700 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 209 | 20231215 | 153600 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 210 | 20231215 | 153500 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 211 | 20231215 | 153400 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 212 | 20231215 | 153300 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 3784 |
| 213 | 20231215 | 153200 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 214 | 20231215 | 153100 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 0 |
| 215 | 20231215 | 153000 | 7154165370 | 15780 | 15780 | 15780 | 15780 | 3784 |
| 216 | 20231215 | 152900 | 7094453850 | 15780 | 15780 | 15780 | 15780 | 0 |
| 217 | 20231215 | 152800 | 7094453850 | 15780 | 15780 | 15780 | 15780 | 0 |
| 218 | 20231215 | 152700 | 7094453850 | 15780 | 15780 | 15780 | 15780 | 0 |
| 219 | 20231215 | 152600 | 7094453850 | 15780 | 15780 | 15780 | 15780 | 0 |
| 220 | 20231215 | 152500 | 7094453850 | 15780 | 15780 | 15780 | 15780 | 0 |
| 221 | 20231215 | 152400 | 7094453850 | 15780 | 15780 | 15780 | 15780 | 0 |
| 222 | 20231215 | 152300 | 7094453850 | 15780 | 15780 | 15780 | 15780 | 0 |
| 223 | 20231215 | 152200 | 7094453850 | 15780 | 15780 | 15780 | 15780 | 0 |
| 224 | 20231215 | 152100 | 7094453850 | 15780 | 15780 | 15780 | 15780 | 0 |
| 225 | 20231215 | 152000 | 7094453850 | 15780 | 15780 | 15780 | 15780 | 0 |
| 226 | 20231215 | 151900 | 7094453850 | 15780 | 15780 | 15780 | 15740 | 2001 |
| 227 | 20231215 | 151800 | 7062922620 | 15770 | 15760 | 15780 | 15750 | 604 |
| 228 | 20231215 | 151700 | 7053399090 | 15750 | 15740 | 15770 | 15720 | 2614 |
| 229 | 20231215 | 151600 | 7012262780 | 15740 | 15730 | 15740 | 15720 | 652 |
| 230 | 20231215 | 151500 | 7002003360 | 15730 | 15750 | 15750 | 15730 | 697 |
| 231 | 20231215 | 151400 | 6991039100 | 15730 | 15750 | 15750 | 15720 | 1126 |
| 232 | 20231215 | 151300 | 6973330550 | 15750 | 15760 | 15770 | 15750 | 471 |
| 233 | 20231215 | 151200 | 6965908840 | 15760 | 15790 | 15790 | 15760 | 2034 |
| 234 | 20231215 | 151100 | 6933840420 | 15780 | 15800 | 15800 | 15780 | 831 |
| 235 | 20231215 | 151000 | 6920720920 | 15800 | 15820 | 15820 | 15800 | 2202 |
| 236 | 20231215 | 150900 | 6885912890 | 15810 | 15810 | 15830 | 15810 | 2174 |
| 237 | 20231215 | 150800 | 6851524760 | 15810 | 15800 | 15810 | 15800 | 360 |
| 238 | 20231215 | 150700 | 6845834300 | 15800 | 15790 | 15810 | 15790 | 1127 |
| 239 | 20231215 | 150600 | 6828027760 | 15790 | 15780 | 15800 | 15780 | 1644 |
| 240 | 20231215 | 150500 | 6802065850 | 15780 | 15790 | 15790 | 15770 | 613 |
| 241 | 20231215 | 150400 | 6792393400 | 15790 | 15800 | 15800 | 15780 | 423 |
| 242 | 20231215 | 150300 | 6785713540 | 15800 | 15770 | 15800 | 15770 | 2573 |
| 243 | 20231215 | 150200 | 6745106970 | 15750 | 15780 | 15780 | 15750 | 609 |
| 244 | 20231215 | 150100 | 6735507070 | 15770 | 15770 | 15770 | 15750 | 567 |
| 245 | 20231215 | 150000 | 6726567240 | 15770 | 15730 | 15780 | 15720 | 2012 |
| 246 | 20231215 | 145900 | 6694884120 | 15730 | 15760 | 15760 | 15730 | 1471 |
| 247 | 20231215 | 145800 | 6671720270 | 15760 | 15750 | 15770 | 15750 | 282 |
| 248 | 20231215 | 145700 | 6667277040 | 15760 | 15770 | 15800 | 15750 | 1415 |
| 249 | 20231215 | 145600 | 6644954000 | 15750 | 15750 | 15760 | 15750 | 961 |
| 250 | 20231215 | 145500 | 6629813340 | 15760 | 15790 | 15790 | 15760 | 1487 |
| 251 | 20231215 | 145400 | 6606351630 | 15780 | 15790 | 15820 | 15780 | 2055 |
| 252 | 20231215 | 145300 | 6573885050 | 15790 | 15800 | 15800 | 15780 | 2215 |
| 253 | 20231215 | 145200 | 6538923070 | 15790 | 15800 | 15800 | 15790 | 683 |
| 254 | 20231215 | 145100 | 6528132690 | 15800 | 15810 | 15830 | 15800 | 2619 |
| 255 | 20231215 | 145000 | 6486727610 | 15820 | 15820 | 15830 | 15820 | 1466 |
| 256 | 20231215 | 144900 | 6463535390 | 15820 | 15830 | 15840 | 15820 | 1688 |
| 257 | 20231215 | 144800 | 6436814260 | 15830 | 15790 | 15830 | 15790 | 6148 |
| 258 | 20231215 | 144700 | 6339597570 | 15790 | 15780 | 15790 | 15780 | 1374 |
| 259 | 20231215 | 144600 | 6317913250 | 15780 | 15760 | 15790 | 15760 | 3591 |
| 260 | 20231215 | 144500 | 6261249340 | 15770 | 15720 | 15780 | 15720 | 9776 |
| 261 | 20231215 | 144400 | 6107115280 | 15730 | 15720 | 15730 | 15720 | 544 |
| 262 | 20231215 | 144300 | 6098558380 | 15720 | 15720 | 15730 | 15710 | 530 |
| 263 | 20231215 | 144200 | 6090226490 | 15720 | 15730 | 15750 | 15720 | 963 |
| 264 | 20231215 | 144100 | 6075069560 | 15730 | 15720 | 15730 | 15710 | 515 |
| 265 | 20231215 | 144000 | 6066970440 | 15720 | 15730 | 15740 | 15720 | 1053 |
| 266 | 20231215 | 143900 | 6050408000 | 15730 | 15720 | 15740 | 15720 | 607 |
| 267 | 20231215 | 143800 | 6040861480 | 15720 | 15730 | 15740 | 15710 | 546 |
| 268 | 20231215 | 143700 | 6032274310 | 15730 | 15750 | 15750 | 15730 | 664 |
| 269 | 20231215 | 143600 | 6021825670 | 15750 | 15740 | 15750 | 15740 | 802 |
| 270 | 20231215 | 143500 | 6009196460 | 15740 | 15750 | 15750 | 15730 | 985 |
| 271 | 20231215 | 143400 | 5993690420 | 15740 | 15750 | 15760 | 15740 | 1128 |
| 272 | 20231215 | 143300 | 5975922150 | 15750 | 15740 | 15760 | 15740 | 1758 |
| 273 | 20231215 | 143200 | 5948225680 | 15740 | 15750 | 15750 | 15740 | 757 |
| 274 | 20231215 | 143100 | 5936304620 | 15750 | 15740 | 15750 | 15730 | 651 |
| 275 | 20231215 | 143000 | 5926056000 | 15740 | 15740 | 15760 | 15740 | 2253 |
| 276 | 20231215 | 142900 | 5890570490 | 15740 | 15740 | 15740 | 15740 | 203 |
| 277 | 20231215 | 142800 | 5887375270 | 15740 | 15730 | 15740 | 15730 | 847 |
| 278 | 20231215 | 142700 | 5874045950 | 15750 | 15740 | 15760 | 15730 | 1590 |
| 279 | 20231215 | 142600 | 5849004300 | 15720 | 15720 | 15730 | 15720 | 2101 |
| 280 | 20231215 | 142500 | 5815974730 | 15740 | 15740 | 15740 | 15710 | 938 |
| 281 | 20231215 | 142400 | 5801217820 | 15750 | 15720 | 15760 | 15720 | 3584 |
| 282 | 20231215 | 142300 | 5744791520 | 15710 | 15700 | 15720 | 15700 | 1194 |
| 283 | 20231215 | 142200 | 5726032170 | 15690 | 15710 | 15710 | 15690 | 847 |
| 284 | 20231215 | 142100 | 5712735270 | 15720 | 15720 | 15730 | 15710 | 542 |
| 285 | 20231215 | 142000 | 5704216930 | 15720 | 15730 | 15740 | 15720 | 953 |
| 286 | 20231215 | 141900 | 5689227500 | 15710 | 15720 | 15720 | 15700 | 771 |
| 287 | 20231215 | 141800 | 5677115180 | 15720 | 15720 | 15730 | 15720 | 2079 |
| 288 | 20231215 | 141700 | 5644414080 | 15710 | 15660 | 15710 | 15650 | 4888 |
| 289 | 20231215 | 141600 | 5567825600 | 15680 | 15640 | 15680 | 15630 | 2986 |
| 290 | 20231215 | 141500 | 5521050480 | 15640 | 15620 | 15640 | 15620 | 774 |
| 291 | 20231215 | 141400 | 5508946100 | 15620 | 15610 | 15620 | 15610 | 312 |
| 292 | 20231215 | 141300 | 5504074700 | 15610 | 15610 | 15620 | 15610 | 143 |
| 293 | 20231215 | 141200 | 5501842330 | 15600 | 15620 | 15620 | 15600 | 733 |
| 294 | 20231215 | 141100 | 5490398860 | 15620 | 15600 | 15620 | 15600 | 401 |
| 295 | 20231215 | 141000 | 5484140920 | 15600 | 15610 | 15610 | 15600 | 561 |
| 296 | 20231215 | 140900 | 5475385010 | 15610 | 15640 | 15640 | 15580 | 3684 |
| 297 | 20231215 | 140800 | 5417870860 | 15640 | 15640 | 15650 | 15640 | 575 |
| 298 | 20231215 | 140700 | 5408873110 | 15640 | 15650 | 15680 | 15640 | 783 |
| 299 | 20231215 | 140600 | 5396614580 | 15650 | 15610 | 15650 | 15610 | 1145 |
| 300 | 20231215 | 140500 | 5378716790 | 15610 | 15610 | 15620 | 15610 | 333 |
| 301 | 20231215 | 140400 | 5373518620 | 15610 | 15620 | 15620 | 15610 | 203 |
| 302 | 20231215 | 140300 | 5370348960 | 15620 | 15670 | 15670 | 15620 | 1352 |
| 303 | 20231215 | 140200 | 5349202830 | 15670 | 15660 | 15670 | 15660 | 585 |
| 304 | 20231215 | 140100 | 5340037900 | 15660 | 15680 | 15680 | 15660 | 583 |
| 305 | 20231215 | 140000 | 5330904610 | 15680 | 15700 | 15700 | 15680 | 1023 |
| 306 | 20231215 | 135900 | 5314855760 | 15690 | 15690 | 15700 | 15690 | 734 |
| 307 | 20231215 | 135800 | 5303338190 | 15690 | 15680 | 15690 | 15680 | 464 |
| 308 | 20231215 | 135700 | 5296058040 | 15680 | 15690 | 15700 | 15680 | 341 |
| 309 | 20231215 | 135600 | 5290707240 | 15690 | 15680 | 15690 | 15680 | 532 |
| 310 | 20231215 | 135500 | 5282361400 | 15680 | 15680 | 15690 | 15680 | 280 |
| 311 | 20231215 | 135400 | 5277969640 | 15690 | 15680 | 15700 | 15680 | 785 |
| 312 | 20231215 | 135300 | 5265653270 | 15680 | 15670 | 15690 | 15670 | 409 |
| 313 | 20231215 | 135200 | 5259241760 | 15670 | 15650 | 15670 | 15650 | 347 |
| 314 | 20231215 | 135100 | 5253806780 | 15650 | 15640 | 15650 | 15640 | 501 |
| 315 | 20231215 | 135000 | 5245968900 | 15640 | 15640 | 15650 | 15640 | 837 |
| 316 | 20231215 | 134900 | 5232872290 | 15640 | 15640 | 15640 | 15640 | 166 |
| 317 | 20231215 | 134800 | 5230276050 | 15640 | 15640 | 15650 | 15640 | 463 |
| 318 | 20231215 | 134700 | 5223033490 | 15640 | 15640 | 15640 | 15640 | 333 |
| 319 | 20231215 | 134600 | 5217825370 | 15650 | 15650 | 15650 | 15640 | 1043 |
| 320 | 20231215 | 134500 | 5201509140 | 15650 | 15640 | 15650 | 15640 | 686 |
| 321 | 20231215 | 134400 | 5190778810 | 15640 | 15660 | 15660 | 15640 | 715 |
| 322 | 20231215 | 134300 | 5179589790 | 15660 | 15640 | 15660 | 15640 | 1130 |
| 323 | 20231215 | 134200 | 5161905480 | 15630 | 15630 | 15640 | 15630 | 477 |
| 324 | 20231215 | 134100 | 5154449760 | 15640 | 15640 | 15650 | 15640 | 416 |
| 325 | 20231215 | 134000 | 5147942100 | 15650 | 15640 | 15650 | 15640 | 622 |
| 326 | 20231215 | 133900 | 5138212860 | 15640 | 15640 | 15650 | 15640 | 402 |
| 327 | 20231215 | 133800 | 5131922930 | 15640 | 15650 | 15650 | 15640 | 286 |
| 328 | 20231215 | 133700 | 5127447360 | 15650 | 15650 | 15660 | 15650 | 446 |
| 329 | 20231215 | 133600 | 5120466760 | 15650 | 15640 | 15650 | 15640 | 583 |
| 330 | 20231215 | 133500 | 5111344370 | 15650 | 15640 | 15660 | 15640 | 274 |
| 331 | 20231215 | 133400 | 5107055260 | 15630 | 15620 | 15630 | 15620 | 314 |
| 332 | 20231215 | 133300 | 5102149480 | 15620 | 15620 | 15630 | 15620 | 240 |
| 333 | 20231215 | 133200 | 5098399270 | 15630 | 15640 | 15640 | 15630 | 1294 |
| 334 | 20231215 | 133100 | 5078166660 | 15650 | 15630 | 15650 | 15620 | 292 |
| 335 | 20231215 | 133000 | 5073597810 | 15630 | 15620 | 15630 | 15620 | 1897 |
| 336 | 20231215 | 132900 | 5043949270 | 15620 | 15620 | 15630 | 15620 | 511 |
| 337 | 20231215 | 132800 | 5035966890 | 15650 | 15630 | 15650 | 15620 | 446 |
| 338 | 20231215 | 132700 | 5028992780 | 15630 | 15620 | 15650 | 15620 | 598 |
| 339 | 20231215 | 132600 | 5019642350 | 15620 | 15630 | 15630 | 15610 | 553 |
| 340 | 20231215 | 132500 | 5011005220 | 15620 | 15620 | 15630 | 15620 | 1200 |
| 341 | 20231215 | 132400 | 4992256630 | 15620 | 15610 | 15620 | 15610 | 146 |
| 342 | 20231215 | 132300 | 4989977460 | 15610 | 15620 | 15620 | 15600 | 1369 |
| 343 | 20231215 | 132200 | 4968614450 | 15620 | 15640 | 15640 | 15620 | 1199 |
| 344 | 20231215 | 132100 | 4949877730 | 15650 | 15650 | 15660 | 15650 | 642 |
| 345 | 20231215 | 132000 | 4939830340 | 15660 | 15650 | 15660 | 15650 | 224 |
| 346 | 20231215 | 131900 | 4936324340 | 15650 | 15640 | 15650 | 15640 | 422 |
| 347 | 20231215 | 131800 | 4929723110 | 15650 | 15630 | 15660 | 15630 | 526 |
| 348 | 20231215 | 131700 | 4921493250 | 15640 | 15630 | 15650 | 15630 | 375 |
| 349 | 20231215 | 131600 | 4915627840 | 15630 | 15640 | 15670 | 15630 | 476 |
| 350 | 20231215 | 131500 | 4908181190 | 15640 | 15640 | 15650 | 15630 | 351 |
| 351 | 20231215 | 131400 | 4902692050 | 15650 | 15630 | 15650 | 15630 | 597 |
| 352 | 20231215 | 131300 | 4893352010 | 15630 | 15640 | 15640 | 15630 | 391 |
| 353 | 20231215 | 131200 | 4887238740 | 15640 | 15640 | 15650 | 15640 | 548 |
| 354 | 20231215 | 131100 | 4878664820 | 15640 | 15650 | 15650 | 15640 | 340 |
| 355 | 20231215 | 131000 | 4873346880 | 15660 | 15650 | 15660 | 15640 | 376 |
| 356 | 20231215 | 130900 | 4867462650 | 15660 | 15640 | 15660 | 15640 | 516 |
| 357 | 20231215 | 130800 | 4859390700 | 15640 | 15630 | 15640 | 15630 | 270 |
| 358 | 20231215 | 130700 | 4855169150 | 15630 | 15630 | 15650 | 15610 | 421 |
| 359 | 20231215 | 130600 | 4848590580 | 15640 | 15620 | 15640 | 15600 | 4125 |
| 360 | 20231215 | 130500 | 4784201610 | 15620 | 15640 | 15650 | 15620 | 890 |
| 361 | 20231215 | 130400 | 4770283100 | 15640 | 15640 | 15640 | 15640 | 431 |
| 362 | 20231215 | 130300 | 4763542260 | 15640 | 15640 | 15650 | 15630 | 465 |
| 363 | 20231215 | 130200 | 4756270280 | 15640 | 15630 | 15640 | 15630 | 386 |
| 364 | 20231215 | 130100 | 4750233610 | 15630 | 15630 | 15630 | 15610 | 1758 |
| 365 | 20231215 | 130000 | 4722764040 | 15630 | 15670 | 15670 | 15630 | 523 |
| 366 | 20231215 | 125900 | 4714581420 | 15670 | 15640 | 15670 | 15640 | 567 |
| 367 | 20231215 | 125800 | 4705702160 | 15640 | 15640 | 15640 | 15630 | 1130 |
| 368 | 20231215 | 125700 | 4688030200 | 15640 | 15670 | 15670 | 15630 | 1193 |
| 369 | 20231215 | 125600 | 4669358660 | 15670 | 15680 | 15690 | 15660 | 841 |
| 370 | 20231215 | 125500 | 4656176470 | 15690 | 15680 | 15690 | 15680 | 456 |
| 371 | 20231215 | 125400 | 4649026340 | 15680 | 15670 | 15690 | 15670 | 763 |
| 372 | 20231215 | 125300 | 4637066420 | 15670 | 15680 | 15680 | 15660 | 169 |
| 373 | 20231215 | 125200 | 4634419420 | 15670 | 15730 | 15730 | 15660 | 10771 |
| 374 | 20231215 | 125100 | 4465656970 | 15720 | 15710 | 15720 | 15690 | 961 |
| 375 | 20231215 | 125000 | 4450558450 | 15710 | 15740 | 15740 | 15710 | 868 |
| 376 | 20231215 | 124900 | 4436909930 | 15730 | 15720 | 15730 | 15720 | 609 |
| 377 | 20231215 | 124800 | 4427332040 | 15730 | 15730 | 15730 | 15720 | 493 |
| 378 | 20231215 | 124700 | 4419579750 | 15730 | 15710 | 15730 | 15710 | 190 |
| 379 | 20231215 | 124600 | 4416593310 | 15710 | 15700 | 15720 | 15690 | 365 |
| 380 | 20231215 | 124500 | 4410861950 | 15700 | 15690 | 15700 | 15690 | 244 |
| 381 | 20231215 | 124400 | 4407033500 | 15690 | 15700 | 15700 | 15690 | 334 |
| 382 | 20231215 | 124300 | 4401790660 | 15690 | 15670 | 15690 | 15670 | 325 |
| 383 | 20231215 | 124200 | 4396695170 | 15670 | 15680 | 15680 | 15660 | 880 |
| 384 | 20231215 | 124100 | 4382901470 | 15680 | 15690 | 15690 | 15680 | 227 |
| 385 | 20231215 | 124000 | 4379341600 | 15690 | 15700 | 15700 | 15690 | 958 |
| 386 | 20231215 | 123900 | 4364308720 | 15700 | 15710 | 15710 | 15700 | 1957 |
| 387 | 20231215 | 123800 | 4333574940 | 15710 | 15730 | 15730 | 15710 | 654 |
| 388 | 20231215 | 123700 | 4323294750 | 15730 | 15720 | 15740 | 15720 | 670 |
| 389 | 20231215 | 123600 | 4312752270 | 15730 | 15720 | 15730 | 15720 | 87 |
| 390 | 20231215 | 123500 | 4311384530 | 15720 | 15720 | 15740 | 15720 | 334 |
| 391 | 20231215 | 123400 | 4306130500 | 15730 | 15730 | 15730 | 15720 | 221 |
| 392 | 20231215 | 123300 | 4302654240 | 15730 | 15740 | 15740 | 15720 | 1398 |
| 393 | 20231215 | 123200 | 4280661590 | 15750 | 15780 | 15780 | 15750 | 2650 |
| 394 | 20231215 | 123100 | 4238881200 | 15780 | 15790 | 15790 | 15780 | 246 |
| 395 | 20231215 | 123000 | 4234999150 | 15800 | 15770 | 15800 | 15770 | 848 |
| 396 | 20231215 | 122900 | 4221609840 | 15770 | 15790 | 15790 | 15770 | 1580 |
| 397 | 20231215 | 122800 | 4196669980 | 15790 | 15800 | 15800 | 15790 | 72 |
| 398 | 20231215 | 122700 | 4195533020 | 15800 | 15800 | 15810 | 15790 | 1170 |
| 399 | 20231215 | 122600 | 4177049260 | 15800 | 15790 | 15800 | 15790 | 363 |
| 400 | 20231215 | 122500 | 4171316220 | 15790 | 15790 | 15800 | 15790 | 308 |
| 401 | 20231215 | 122400 | 4166452860 | 15800 | 15800 | 15800 | 15790 | 707 |
| 402 | 20231215 | 122300 | 4155283740 | 15800 | 15790 | 15800 | 15790 | 409 |
| 403 | 20231215 | 122200 | 4148825100 | 15790 | 15790 | 15800 | 15780 | 392 |
| 404 | 20231215 | 122100 | 4142635860 | 15800 | 15790 | 15800 | 15780 | 500 |
| 405 | 20231215 | 122000 | 4134741290 | 15790 | 15790 | 15800 | 15790 | 739 |
| 406 | 20231215 | 121900 | 4123071530 | 15790 | 15810 | 15810 | 15790 | 453 |
| 407 | 20231215 | 121800 | 4115914980 | 15810 | 15780 | 15810 | 15780 | 2675 |
| 408 | 20231215 | 121700 | 4073649760 | 15780 | 15790 | 15790 | 15780 | 476 |
| 409 | 20231215 | 121600 | 4066137420 | 15790 | 15790 | 15790 | 15780 | 590 |
| 410 | 20231215 | 121500 | 4056822540 | 15790 | 15780 | 15790 | 15780 | 798 |
| 411 | 20231215 | 121400 | 4044225280 | 15780 | 15780 | 15780 | 15780 | 40 |
| 412 | 20231215 | 121300 | 4043594080 | 15780 | 15770 | 15780 | 15770 | 486 |
| 413 | 20231215 | 121200 | 4035925960 | 15770 | 15780 | 15780 | 15770 | 660 |
| 414 | 20231215 | 121100 | 4025512750 | 15780 | 15770 | 15780 | 15770 | 661 |
| 415 | 20231215 | 121000 | 4015084870 | 15770 | 15780 | 15780 | 15770 | 325 |
| 416 | 20231215 | 120900 | 4009958390 | 15770 | 15770 | 15780 | 15770 | 135 |
| 417 | 20231215 | 120800 | 4007829400 | 15770 | 15770 | 15780 | 15770 | 3851 |
| 418 | 20231215 | 120700 | 3947062780 | 15770 | 15770 | 15780 | 15760 | 1534 |
| 419 | 20231215 | 120600 | 3922872800 | 15770 | 15770 | 15770 | 15770 | 412 |
| 420 | 20231215 | 120500 | 3916375560 | 15770 | 15780 | 15780 | 15770 | 347 |
| 421 | 20231215 | 120400 | 3910900930 | 15780 | 15780 | 15780 | 15770 | 541 |
| 422 | 20231215 | 120300 | 3902369220 | 15770 | 15770 | 15780 | 15770 | 241 |
| 423 | 20231215 | 120200 | 3898568640 | 15770 | 15740 | 15770 | 15740 | 493 |
| 424 | 20231215 | 120100 | 3890796500 | 15730 | 15740 | 15760 | 15730 | 2466 |
| 425 | 20231215 | 120000 | 3851966340 | 15740 | 15770 | 15770 | 15740 | 686 |
| 426 | 20231215 | 115900 | 3841153330 | 15770 | 15780 | 15780 | 15770 | 1275 |
| 427 | 20231215 | 115800 | 3821042550 | 15790 | 15780 | 15790 | 15780 | 729 |
| 428 | 20231215 | 115700 | 3809536430 | 15790 | 15790 | 15790 | 15770 | 411 |
| 429 | 20231215 | 115600 | 3803050870 | 15780 | 15780 | 15780 | 15770 | 442 |
| 430 | 20231215 | 115500 | 3796077350 | 15780 | 15770 | 15790 | 15770 | 1490 |
| 431 | 20231215 | 115400 | 3772569680 | 15760 | 15770 | 15780 | 15760 | 1111 |
| 432 | 20231215 | 115300 | 3755050270 | 15780 | 15760 | 15780 | 15750 | 974 |
| 433 | 20231215 | 115200 | 3739685300 | 15750 | 15750 | 15750 | 15740 | 346 |
| 434 | 20231215 | 115100 | 3734236460 | 15750 | 15730 | 15750 | 15730 | 468 |
| 435 | 20231215 | 115000 | 3726869270 | 15730 | 15750 | 15760 | 15730 | 584 |
| 436 | 20231215 | 114900 | 3717671450 | 15750 | 15730 | 15760 | 15730 | 308 |
| 437 | 20231215 | 114800 | 3712822460 | 15730 | 15730 | 15740 | 15730 | 280 |
| 438 | 20231215 | 114700 | 3708418010 | 15730 | 15730 | 15740 | 15730 | 435 |
| 439 | 20231215 | 114600 | 3701571930 | 15720 | 15740 | 15740 | 15720 | 1074 |
| 440 | 20231215 | 114500 | 3684676150 | 15740 | 15740 | 15750 | 15740 | 780 |
| 441 | 20231215 | 114400 | 3672398940 | 15740 | 15750 | 15760 | 15740 | 284 |
| 442 | 20231215 | 114300 | 3667926060 | 15760 | 15740 | 15760 | 15740 | 335 |
| 443 | 20231215 | 114200 | 3662649190 | 15740 | 15760 | 15770 | 15740 | 893 |
| 444 | 20231215 | 114100 | 3648581140 | 15760 | 15750 | 15770 | 15750 | 206 |
| 445 | 20231215 | 114000 | 3645335440 | 15760 | 15750 | 15760 | 15750 | 249 |
| 446 | 20231215 | 113900 | 3641412020 | 15740 | 15730 | 15740 | 15720 | 439 |
| 447 | 20231215 | 113800 | 3634505630 | 15720 | 15720 | 15730 | 15720 | 148 |
| 448 | 20231215 | 113700 | 3632178680 | 15720 | 15690 | 15730 | 15690 | 926 |
| 449 | 20231215 | 113600 | 3617624110 | 15690 | 15700 | 15700 | 15690 | 207 |
| 450 | 20231215 | 113500 | 3614375080 | 15710 | 15710 | 15710 | 15700 | 338 |
| 451 | 20231215 | 113400 | 3609067030 | 15710 | 15710 | 15710 | 15710 | 201 |
| 452 | 20231215 | 113300 | 3605909320 | 15710 | 15720 | 15730 | 15710 | 772 |
| 453 | 20231215 | 113200 | 3593773700 | 15720 | 15730 | 15730 | 15710 | 1340 |
| 454 | 20231215 | 113100 | 3572717520 | 15740 | 15770 | 15770 | 15740 | 1731 |
| 455 | 20231215 | 113000 | 3545460380 | 15760 | 15750 | 15760 | 15750 | 406 |
| 456 | 20231215 | 112900 | 3539063040 | 15750 | 15760 | 15760 | 15750 | 262 |
| 457 | 20231215 | 112800 | 3534935410 | 15770 | 15740 | 15770 | 15740 | 240 |
| 458 | 20231215 | 112700 | 3531154090 | 15740 | 15780 | 15780 | 15710 | 1337 |
| 459 | 20231215 | 112600 | 3510095260 | 15780 | 15790 | 15790 | 15780 | 1196 |
| 460 | 20231215 | 112500 | 3491215700 | 15790 | 15800 | 15800 | 15780 | 327 |
| 461 | 20231215 | 112400 | 3486050860 | 15800 | 15810 | 15810 | 15800 | 1628 |
| 462 | 20231215 | 112300 | 3460325450 | 15800 | 15810 | 15810 | 15800 | 592 |
| 463 | 20231215 | 112200 | 3450967590 | 15810 | 15780 | 15810 | 15780 | 2618 |
| 464 | 20231215 | 112100 | 3409594690 | 15780 | 15810 | 15810 | 15780 | 1962 |
| 465 | 20231215 | 112000 | 3378613550 | 15800 | 15840 | 15840 | 15800 | 3445 |
| 466 | 20231215 | 111900 | 3324110610 | 15830 | 15810 | 15830 | 15810 | 1828 |
| 467 | 20231215 | 111800 | 3295186260 | 15820 | 15820 | 15830 | 15810 | 3842 |
| 468 | 20231215 | 111700 | 3234403400 | 15820 | 15800 | 15820 | 15800 | 2186 |
| 469 | 20231215 | 111600 | 3199832680 | 15790 | 15810 | 15810 | 15790 | 1156 |
| 470 | 20231215 | 111500 | 3181560250 | 15810 | 15780 | 15810 | 15760 | 3704 |
| 471 | 20231215 | 111400 | 3123073850 | 15780 | 15760 | 15780 | 15760 | 1168 |
| 472 | 20231215 | 111300 | 3104655760 | 15760 | 15770 | 15780 | 15760 | 560 |
| 473 | 20231215 | 111200 | 3095822790 | 15780 | 15770 | 15790 | 15770 | 1843 |
| 474 | 20231215 | 111100 | 3066738400 | 15790 | 15750 | 15790 | 15750 | 2678 |
| 475 | 20231215 | 111000 | 3024497220 | 15750 | 15700 | 15750 | 15700 | 10090 |
| 476 | 20231215 | 110900 | 2865813530 | 15700 | 15700 | 15710 | 15700 | 1551 |
| 477 | 20231215 | 110800 | 2841462380 | 15700 | 15700 | 15710 | 15700 | 656 |
| 478 | 20231215 | 110700 | 2831159080 | 15700 | 15700 | 15710 | 15700 | 295 |
| 479 | 20231215 | 110600 | 2826526320 | 15710 | 15700 | 15710 | 15690 | 1064 |
| 480 | 20231215 | 110500 | 2809822180 | 15710 | 15670 | 15710 | 15670 | 2581 |
| 481 | 20231215 | 110400 | 2769312990 | 15670 | 15670 | 15670 | 15660 | 1039 |
| 482 | 20231215 | 110300 | 2753032790 | 15660 | 15660 | 15660 | 15660 | 268 |
| 483 | 20231215 | 110200 | 2748835910 | 15660 | 15640 | 15660 | 15640 | 749 |
| 484 | 20231215 | 110100 | 2737113640 | 15640 | 15630 | 15640 | 15630 | 608 |
| 485 | 20231215 | 110000 | 2727605230 | 15640 | 15600 | 15640 | 15600 | 1217 |
| 486 | 20231215 | 105900 | 2708604070 | 15590 | 15580 | 15590 | 15580 | 66 |
| 487 | 20231215 | 105800 | 2707575470 | 15600 | 15570 | 15600 | 15570 | 1403 |
| 488 | 20231215 | 105700 | 2685714420 | 15580 | 15580 | 15580 | 15570 | 66 |
| 489 | 20231215 | 105600 | 2684686740 | 15570 | 15570 | 15580 | 15560 | 1005 |
| 490 | 20231215 | 105500 | 2669037610 | 15580 | 15560 | 15580 | 15560 | 1587 |
| 491 | 20231215 | 105400 | 2644316300 | 15560 | 15580 | 15590 | 15560 | 3582 |
| 492 | 20231215 | 105300 | 2588549240 | 15580 | 15590 | 15590 | 15570 | 342 |
| 493 | 20231215 | 105200 | 2583221210 | 15580 | 15570 | 15580 | 15570 | 884 |
| 494 | 20231215 | 105100 | 2569452960 | 15570 | 15600 | 15600 | 15570 | 3452 |
| 495 | 20231215 | 105000 | 2515676130 | 15600 | 15610 | 15620 | 15600 | 267 |
| 496 | 20231215 | 104900 | 2511507560 | 15610 | 15600 | 15620 | 15590 | 1171 |
| 497 | 20231215 | 104800 | 2493232620 | 15600 | 15600 | 15600 | 15600 | 225 |
| 498 | 20231215 | 104700 | 2489722620 | 15600 | 15610 | 15610 | 15600 | 174 |
| 499 | 20231215 | 104600 | 2487008060 | 15610 | 15570 | 15620 | 15570 | 1943 |
| 500 | 20231215 | 104500 | 2456721460 | 15580 | 15570 | 15580 | 15560 | 695 |
| 501 | 20231215 | 104400 | 2445897480 | 15570 | 15570 | 15570 | 15560 | 2038 |
| 502 | 20231215 | 104300 | 2414176330 | 15570 | 15580 | 15600 | 15570 | 1288 |
| 503 | 20231215 | 104200 | 2394106070 | 15580 | 15570 | 15590 | 15570 | 2568 |
| 504 | 20231215 | 104100 | 2354107530 | 15570 | 15580 | 15590 | 15570 | 1777 |
| 505 | 20231215 | 104000 | 2326428000 | 15580 | 15570 | 15590 | 15570 | 446 |
| 506 | 20231215 | 103900 | 2319478750 | 15580 | 15580 | 15590 | 15580 | 2003 |
| 507 | 20231215 | 103800 | 2288266800 | 15590 | 15600 | 15610 | 15590 | 1194 |
| 508 | 20231215 | 103700 | 2269651250 | 15600 | 15600 | 15610 | 15600 | 407 |
| 509 | 20231215 | 103600 | 2263301820 | 15590 | 15590 | 15600 | 15590 | 1094 |
| 510 | 20231215 | 103500 | 2246236920 | 15600 | 15600 | 15600 | 15590 | 718 |
| 511 | 20231215 | 103400 | 2235040430 | 15600 | 15610 | 15610 | 15590 | 1726 |
| 512 | 20231215 | 103300 | 2208106840 | 15620 | 15610 | 15620 | 15610 | 1275 |
| 513 | 20231215 | 103200 | 2188201600 | 15610 | 15610 | 15620 | 15610 | 199 |
| 514 | 20231215 | 103100 | 2185094690 | 15610 | 15610 | 15620 | 15610 | 296 |
| 515 | 20231215 | 103000 | 2180473940 | 15610 | 15620 | 15620 | 15610 | 549 |
| 516 | 20231215 | 102900 | 2171899850 | 15620 | 15630 | 15630 | 15620 | 2194 |
| 517 | 20231215 | 102800 | 2137619400 | 15630 | 15630 | 15640 | 15630 | 969 |
| 518 | 20231215 | 102700 | 2122473750 | 15630 | 15640 | 15640 | 15630 | 332 |
| 519 | 20231215 | 102600 | 2117282500 | 15640 | 15640 | 15640 | 15640 | 315 |
| 520 | 20231215 | 102500 | 2112355900 | 15640 | 15640 | 15650 | 15640 | 411 |
| 521 | 20231215 | 102400 | 2105925610 | 15630 | 15650 | 15660 | 15630 | 306 |
| 522 | 20231215 | 102300 | 2101136560 | 15650 | 15630 | 15650 | 15630 | 900 |
| 523 | 20231215 | 102200 | 2087054370 | 15630 | 15640 | 15640 | 15630 | 248 |
| 524 | 20231215 | 102100 | 2083176930 | 15630 | 15630 | 15630 | 15630 | 45 |
| 525 | 20231215 | 102000 | 2082473580 | 15630 | 15650 | 15650 | 15630 | 713 |
| 526 | 20231215 | 101900 | 2071320640 | 15640 | 15620 | 15640 | 15620 | 289 |
| 527 | 20231215 | 101800 | 2066802830 | 15620 | 15620 | 15620 | 15620 | 501 |
| 528 | 20231215 | 101700 | 2058977210 | 15620 | 15620 | 15630 | 15600 | 1872 |
| 529 | 20231215 | 101600 | 2029745380 | 15620 | 15620 | 15620 | 15620 | 163 |
| 530 | 20231215 | 101500 | 2027199320 | 15620 | 15620 | 15620 | 15600 | 1100 |
| 531 | 20231215 | 101400 | 2010032430 | 15610 | 15630 | 15640 | 15610 | 489 |
| 532 | 20231215 | 101300 | 2002389570 | 15640 | 15610 | 15640 | 15610 | 391 |
| 533 | 20231215 | 101200 | 1996283680 | 15600 | 15600 | 15610 | 15600 | 951 |
| 534 | 20231215 | 101100 | 1981445290 | 15610 | 15600 | 15610 | 15600 | 421 |
| 535 | 20231215 | 101000 | 1974877500 | 15600 | 15610 | 15610 | 15590 | 203 |
| 536 | 20231215 | 100900 | 1971710970 | 15610 | 15580 | 15610 | 15570 | 3640 |
| 537 | 20231215 | 100800 | 1914982500 | 15590 | 15590 | 15590 | 15580 | 922 |
| 538 | 20231215 | 100700 | 1900611070 | 15590 | 15600 | 15620 | 15580 | 2551 |
| 539 | 20231215 | 100600 | 1860838510 | 15600 | 15600 | 15610 | 15600 | 2334 |
| 540 | 20231215 | 100500 | 1824427510 | 15610 | 15620 | 15630 | 15610 | 1884 |
| 541 | 20231215 | 100400 | 1795008060 | 15610 | 15650 | 15650 | 15610 | 3485 |
| 542 | 20231215 | 100300 | 1740594670 | 15670 | 15640 | 15670 | 15630 | 1042 |
| 543 | 20231215 | 100200 | 1724273980 | 15650 | 15690 | 15690 | 15650 | 1401 |
| 544 | 20231215 | 100100 | 1702323320 | 15690 | 15700 | 15710 | 15680 | 1316 |
| 545 | 20231215 | 100000 | 1681664290 | 15700 | 15710 | 15710 | 15700 | 45 |
| 546 | 20231215 | 095900 | 1680957770 | 15700 | 15690 | 15700 | 15690 | 1227 |
| 547 | 20231215 | 095800 | 1661698120 | 15680 | 15680 | 15690 | 15680 | 686 |
| 548 | 20231215 | 095700 | 1650936800 | 15670 | 15690 | 15700 | 15670 | 1544 |
| 549 | 20231215 | 095600 | 1626710360 | 15680 | 15660 | 15680 | 15650 | 1816 |
| 550 | 20231215 | 095500 | 1598259720 | 15660 | 15640 | 15670 | 15640 | 2041 |
| 551 | 20231215 | 095400 | 1566309880 | 15640 | 15640 | 15650 | 15640 | 934 |
| 552 | 20231215 | 095300 | 1551698780 | 15630 | 15620 | 15630 | 15620 | 1984 |
| 553 | 20231215 | 095200 | 1520692400 | 15620 | 15630 | 15630 | 15620 | 2319 |
| 554 | 20231215 | 095100 | 1484456760 | 15630 | 15620 | 15630 | 15620 | 155 |
| 555 | 20231215 | 095000 | 1482035560 | 15620 | 15610 | 15620 | 15610 | 562 |
| 556 | 20231215 | 094900 | 1473258270 | 15620 | 15620 | 15620 | 15610 | 912 |
| 557 | 20231215 | 094800 | 1459016730 | 15620 | 15620 | 15620 | 15620 | 351 |
| 558 | 20231215 | 094700 | 1453534110 | 15610 | 15620 | 15620 | 15610 | 602 |
| 559 | 20231215 | 094600 | 1444136140 | 15620 | 15620 | 15620 | 15620 | 205 |
| 560 | 20231215 | 094500 | 1440934040 | 15630 | 15610 | 15630 | 15610 | 637 |
| 561 | 20231215 | 094400 | 1430982050 | 15610 | 15610 | 15620 | 15610 | 156 |
| 562 | 20231215 | 094300 | 1428546850 | 15610 | 15610 | 15620 | 15600 | 918 |
| 563 | 20231215 | 094200 | 1414214020 | 15610 | 15610 | 15610 | 15610 | 932 |
| 564 | 20231215 | 094100 | 1399665500 | 15610 | 15610 | 15610 | 15610 | 102 |
| 565 | 20231215 | 094000 | 1398073280 | 15610 | 15630 | 15630 | 15610 | 218 |
| 566 | 20231215 | 093900 | 1394668990 | 15630 | 15640 | 15640 | 15610 | 267 |
| 567 | 20231215 | 093800 | 1390495800 | 15580 | 15580 | 15650 | 15580 | 4396 |
| 568 | 20231215 | 093700 | 1321902020 | 15580 | 15590 | 15590 | 15560 | 1449 |
| 569 | 20231215 | 093600 | 1299338770 | 15590 | 15590 | 15590 | 15560 | 2782 |
| 570 | 20231215 | 093500 | 1256007240 | 15590 | 15600 | 15610 | 15590 | 1240 |
| 571 | 20231215 | 093400 | 1236667750 | 15600 | 15610 | 15610 | 15600 | 1150 |
| 572 | 20231215 | 093300 | 1218727340 | 15610 | 15620 | 15620 | 15600 | 620 |
| 573 | 20231215 | 093200 | 1209053120 | 15610 | 15580 | 15610 | 15580 | 1590 |
| 574 | 20231215 | 093100 | 1184240570 | 15560 | 15620 | 15630 | 15540 | 8887 |
| 575 | 20231215 | 093000 | 1045770950 | 15620 | 15660 | 15660 | 15620 | 6026 |
| 576 | 20231215 | 092900 | 951501260 | 15670 | 15650 | 15670 | 15650 | 1416 |
| 577 | 20231215 | 092800 | 929332680 | 15650 | 15650 | 15660 | 15650 | 493 |
| 578 | 20231215 | 092700 | 921614010 | 15650 | 15690 | 15690 | 15650 | 5237 |
| 579 | 20231215 | 092600 | 839587570 | 15690 | 15710 | 15710 | 15690 | 1281 |
| 580 | 20231215 | 092500 | 819483650 | 15710 | 15730 | 15730 | 15700 | 2343 |
| 581 | 20231215 | 092400 | 782670730 | 15720 | 15730 | 15730 | 15720 | 1144 |
| 582 | 20231215 | 092300 | 764686830 | 15730 | 15720 | 15730 | 15720 | 4211 |
| 583 | 20231215 | 092200 | 698458910 | 15720 | 15730 | 15730 | 15710 | 2001 |
| 584 | 20231215 | 092100 | 667004620 | 15730 | 15730 | 15750 | 15730 | 836 |
| 585 | 20231215 | 092000 | 653849300 | 15740 | 15720 | 15750 | 15670 | 2436 |
| 586 | 20231215 | 091900 | 615608580 | 15720 | 15710 | 15720 | 15710 | 198 |
| 587 | 20231215 | 091800 | 612497950 | 15690 | 15740 | 15740 | 15690 | 923 |
| 588 | 20231215 | 091700 | 597987200 | 15740 | 15750 | 15750 | 15720 | 2177 |
| 589 | 20231215 | 091600 | 563735140 | 15760 | 15750 | 15770 | 15750 | 1422 |
| 590 | 20231215 | 091500 | 541323110 | 15750 | 15740 | 15750 | 15740 | 175 |
| 591 | 20231215 | 091400 | 538567090 | 15740 | 15740 | 15740 | 15700 | 763 |
| 592 | 20231215 | 091300 | 526558880 | 15690 | 15690 | 15740 | 15690 | 2492 |
| 593 | 20231215 | 091200 | 487425740 | 15690 | 15700 | 15740 | 15660 | 7381 |
| 594 | 20231215 | 091100 | 371620750 | 15750 | 15690 | 15750 | 15680 | 838 |
| 595 | 20231215 | 091000 | 358440870 | 15680 | 15680 | 15750 | 15680 | 4585 |
| 596 | 20231215 | 090900 | 286482140 | 15670 | 15650 | 15670 | 15640 | 1213 |
| 597 | 20231215 | 090800 | 267501080 | 15650 | 15650 | 15660 | 15640 | 2059 |
| 598 | 20231215 | 090700 | 235268880 | 15660 | 15690 | 15700 | 15660 | 3758 |
| 599 | 20231215 | 090600 | 176336300 | 15690 | 15710 | 15710 | 15690 | 1775 |
| 600 | 20231215 | 090500 | 148474580 | 15710 | 15720 | 15720 | 15710 | 1116 |
| 601 | 20231215 | 090400 | 130937500 | 15720 | 15750 | 15770 | 15720 | 2104 |
| 602 | 20231215 | 090300 | 97817400 | 15740 | 15810 | 15810 | 15740 | 1268 |
| 603 | 20231215 | 090200 | 77807050 | 15840 | 15780 | 15840 | 15780 | 61 |
| 604 | 20231215 | 090100 | 76844170 | 15780 | 15730 | 15830 | 15730 | 2215 |
| 605 | 20231215 | 090000 | 41867960 | 15740 | 15780 | 15820 | 15740 | 2653 |